Adel Kalemcilik Ticaret ve Sanayi A.S. (IST:ADEL)
Turkey
· Delayed Price · Currency is TRY 32.16
-0.06 (-0.19%)
Last updated: Mar 9, 2026, 3:50 PM GMT+3
IST:ADEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.80 | 32.04 | 30.86 | 31.20 | - | -3.17% | 317,735 |
| Mar 6, 2026 | 33.28 | 33.50 | 31.98 | 32.22 | 32.22 | -3.19% | 951,880 |
| Mar 5, 2026 | 32.62 | 33.72 | 32.62 | 33.28 | 33.28 | 2.34% | 1,114,962 |
| Mar 4, 2026 | 32.80 | 33.12 | 32.26 | 32.52 | 32.52 | -0.85% | 1,139,010 |
| Mar 3, 2026 | 29.58 | 33.92 | 29.58 | 32.80 | 32.80 | 1.74% | 3,911,908 |
| Mar 2, 2026 | 30.72 | 32.86 | 30.72 | 32.24 | 32.24 | -5.51% | 1,868,710 |
| Feb 27, 2026 | 34.82 | 35.76 | 33.92 | 34.12 | 34.12 | -1.95% | 2,500,452 |
| Feb 26, 2026 | 35.96 | 36.20 | 34.30 | 34.80 | 34.80 | -3.23% | 2,351,498 |
| Feb 25, 2026 | 35.40 | 36.44 | 34.62 | 35.96 | 35.96 | 1.58% | 2,343,566 |
| Feb 24, 2026 | 36.00 | 36.58 | 35.16 | 35.40 | 35.40 | -1.67% | 1,539,103 |
| Feb 23, 2026 | 34.98 | 36.98 | 34.98 | 36.00 | 36.00 | 3.57% | 2,308,407 |
| Feb 20, 2026 | 35.58 | 36.70 | 34.46 | 34.76 | 34.76 | -2.36% | 2,630,126 |
| Feb 19, 2026 | 37.30 | 38.64 | 35.48 | 35.60 | 35.60 | -4.40% | 4,168,330 |
| Feb 18, 2026 | 40.78 | 40.78 | 36.94 | 37.24 | 37.24 | -8.68% | 4,359,744 |
| Feb 17, 2026 | 39.78 | 41.02 | 38.04 | 40.78 | 40.78 | 2.57% | 4,344,724 |
| Feb 16, 2026 | 38.40 | 40.32 | 38.24 | 39.76 | 39.76 | 3.54% | 3,555,336 |
| Feb 13, 2026 | 37.70 | 39.12 | 37.00 | 38.40 | 38.40 | 1.80% | 3,683,620 |
| Feb 12, 2026 | 36.28 | 38.18 | 36.28 | 37.72 | 37.72 | 4.03% | 4,214,999 |
| Feb 11, 2026 | 36.60 | 38.00 | 35.82 | 36.26 | 36.26 | -1.15% | 2,471,608 |
| Feb 10, 2026 | 37.02 | 38.00 | 35.80 | 36.68 | 36.68 | -0.92% | 3,828,187 |
| Feb 9, 2026 | 35.60 | 38.58 | 35.24 | 37.02 | 37.02 | 5.53% | 8,549,200 |
| Feb 6, 2026 | 33.90 | 36.24 | 33.90 | 35.08 | 35.08 | 2.39% | 4,355,463 |
| Feb 5, 2026 | 34.60 | 34.74 | 33.94 | 34.26 | 34.26 | -0.98% | 1,538,832 |
| Feb 4, 2026 | 34.02 | 35.48 | 33.88 | 34.60 | 34.60 | 1.70% | 3,435,280 |
| Feb 3, 2026 | 34.20 | 34.38 | 33.86 | 34.02 | 34.02 | -0.53% | 1,843,055 |
| Feb 2, 2026 | 34.20 | 34.42 | 33.62 | 34.20 | 34.20 | - | 1,355,593 |
| Jan 30, 2026 | 33.88 | 35.14 | 33.30 | 34.20 | 34.20 | 0.94% | 2,215,054 |
| Jan 29, 2026 | 33.50 | 34.44 | 33.50 | 33.88 | 33.88 | -0.18% | 2,233,080 |
| Jan 28, 2026 | 34.40 | 34.40 | 33.78 | 33.94 | 33.94 | -1.34% | 1,966,395 |
| Jan 27, 2026 | 35.18 | 35.18 | 34.22 | 34.40 | 34.40 | -2.27% | 2,195,457 |
| Jan 26, 2026 | 34.10 | 35.90 | 33.80 | 35.20 | 35.20 | 3.04% | 3,633,796 |
| Jan 23, 2026 | 34.08 | 34.48 | 33.72 | 34.16 | 34.16 | -0.12% | 2,144,311 |
| Jan 22, 2026 | 34.00 | 34.78 | 33.40 | 34.20 | 34.20 | 1.06% | 3,202,615 |
| Jan 21, 2026 | 34.76 | 34.84 | 33.12 | 33.84 | 33.84 | -2.65% | 2,219,897 |
| Jan 20, 2026 | 35.44 | 35.80 | 34.22 | 34.76 | 34.76 | -1.92% | 3,018,095 |
| Jan 19, 2026 | 36.90 | 37.28 | 34.50 | 35.44 | 35.44 | -4.68% | 6,776,169 |
| Jan 16, 2026 | 39.12 | 42.00 | 37.02 | 37.18 | 37.18 | -3.98% | 12,714,330 |
| Jan 15, 2026 | 36.00 | 38.72 | 35.82 | 38.72 | 38.72 | 10.00% | 9,587,049 |
| Jan 14, 2026 | 32.06 | 35.20 | 31.82 | 35.20 | 35.20 | 10.00% | 3,904,868 |
| Jan 13, 2026 | 32.72 | 32.90 | 31.86 | 32.00 | 32.00 | -2.20% | 2,047,410 |
| Jan 12, 2026 | 33.20 | 33.58 | 32.66 | 32.72 | 32.72 | -1.15% | 2,598,765 |
| Jan 9, 2026 | 33.30 | 34.72 | 32.10 | 33.10 | 33.10 | -0.18% | 5,684,933 |
| Jan 8, 2026 | 34.72 | 35.02 | 32.52 | 33.16 | 33.16 | -4.49% | 3,701,934 |
| Jan 7, 2026 | 36.60 | 36.86 | 34.40 | 34.72 | 34.72 | -5.14% | 3,417,399 |
| Jan 6, 2026 | 35.26 | 37.50 | 34.68 | 36.60 | 36.60 | 4.39% | 6,208,334 |
| Jan 5, 2026 | 34.32 | 35.68 | 33.92 | 35.06 | 35.06 | 2.45% | 3,502,942 |
| Jan 2, 2026 | 33.00 | 35.16 | 32.70 | 34.22 | 34.22 | 3.70% | 2,336,119 |
| Dec 31, 2025 | 33.60 | 33.74 | 32.54 | 33.00 | 33.00 | -1.79% | 2,093,896 |
| Dec 30, 2025 | 33.44 | 34.20 | 31.80 | 33.60 | 33.60 | 2.56% | 5,105,878 |
| Dec 29, 2025 | 31.10 | 33.66 | 31.06 | 32.76 | 32.76 | 5.41% | 5,686,984 |
| Dec 26, 2025 | 31.84 | 32.60 | 30.56 | 31.08 | 31.08 | -2.45% | 2,245,430 |
| Dec 25, 2025 | 30.38 | 32.88 | 30.38 | 31.86 | 31.86 | 4.87% | 3,409,310 |
| Dec 24, 2025 | 30.40 | 30.68 | 30.24 | 30.38 | 30.38 | -0.07% | 660,894 |
| Dec 23, 2025 | 30.72 | 30.82 | 30.14 | 30.40 | 30.40 | -0.91% | 831,246 |
| Dec 22, 2025 | 31.24 | 31.80 | 30.66 | 30.68 | 30.68 | -1.67% | 1,462,525 |
| Dec 19, 2025 | 31.38 | 31.54 | 31.10 | 31.20 | 31.20 | -0.06% | 974,146 |
| Dec 18, 2025 | 30.92 | 31.34 | 30.92 | 31.22 | 31.22 | 0.52% | 739,893 |
| Dec 17, 2025 | 31.38 | 31.58 | 31.00 | 31.06 | 31.06 | -0.96% | 761,999 |
| Dec 16, 2025 | 31.36 | 31.56 | 31.12 | 31.36 | 31.36 | 0.19% | 758,780 |
| Dec 15, 2025 | 31.42 | 31.68 | 31.16 | 31.30 | 31.30 | -0.06% | 929,586 |
| Dec 12, 2025 | 31.70 | 32.20 | 31.18 | 31.32 | 31.32 | -1.01% | 982,494 |
| Dec 11, 2025 | 31.00 | 32.54 | 30.92 | 31.64 | 31.64 | 2.26% | 1,590,541 |
| Dec 10, 2025 | 31.08 | 31.76 | 30.84 | 30.94 | 30.94 | -0.45% | 1,225,095 |
| Dec 9, 2025 | 31.22 | 31.52 | 30.90 | 31.08 | 31.08 | -0.38% | 632,117 |
| Dec 8, 2025 | 31.22 | 31.74 | 31.10 | 31.20 | 31.20 | -0.06% | 1,012,250 |
| Dec 5, 2025 | 31.30 | 31.64 | 31.08 | 31.22 | 31.22 | -0.89% | 1,001,783 |
| Dec 4, 2025 | 32.38 | 32.42 | 31.30 | 31.50 | 31.50 | -2.78% | 1,216,438 |
| Dec 3, 2025 | 32.20 | 33.28 | 32.16 | 32.40 | 32.40 | 0.81% | 1,478,207 |
| Dec 2, 2025 | 31.78 | 33.22 | 31.74 | 32.14 | 32.14 | 1.32% | 2,811,772 |
| Dec 1, 2025 | 31.98 | 33.00 | 31.66 | 31.72 | 31.72 | -0.88% | 1,789,732 |
| Nov 28, 2025 | 32.74 | 33.10 | 31.98 | 32.00 | 32.00 | -2.08% | 1,033,652 |
| Nov 27, 2025 | 33.40 | 33.78 | 32.52 | 32.68 | 32.68 | -1.92% | 1,179,812 |
| Nov 26, 2025 | 34.30 | 34.60 | 32.98 | 33.32 | 33.32 | -2.86% | 1,860,138 |
| Nov 25, 2025 | 37.28 | 37.98 | 33.58 | 34.30 | 34.30 | -7.40% | 5,300,512 |
| Nov 24, 2025 | 34.66 | 37.20 | 33.74 | 37.04 | 37.04 | 6.87% | 7,733,110 |
| Nov 21, 2025 | 32.00 | 35.20 | 31.50 | 34.66 | 34.66 | 8.31% | 10,065,414 |
| Nov 20, 2025 | 31.04 | 33.90 | 30.52 | 32.00 | 32.00 | 3.09% | 5,969,203 |
| Nov 19, 2025 | 30.06 | 31.52 | 29.88 | 31.04 | 31.04 | 3.33% | 2,085,271 |
| Nov 18, 2025 | 30.00 | 30.34 | 29.74 | 30.04 | 30.04 | 0.13% | 1,016,165 |
| Nov 17, 2025 | 29.66 | 30.52 | 29.66 | 30.00 | 30.00 | 1.35% | 994,065 |
| Nov 14, 2025 | 29.74 | 30.34 | 29.04 | 29.60 | 29.60 | -0.47% | 801,251 |
| Nov 13, 2025 | 30.40 | 31.00 | 28.88 | 29.74 | 29.74 | -2.17% | 828,720 |
| Nov 12, 2025 | 31.12 | 31.28 | 30.20 | 30.40 | 30.40 | -1.81% | 862,977 |
| Nov 11, 2025 | 31.84 | 31.84 | 30.36 | 30.96 | 30.96 | -2.76% | 1,388,308 |
| Nov 10, 2025 | 31.50 | 33.16 | 31.24 | 31.84 | 31.84 | 1.14% | 3,095,620 |
| Nov 7, 2025 | 32.00 | 32.20 | 31.40 | 31.48 | 31.48 | -1.62% | 852,731 |
| Nov 6, 2025 | 31.86 | 32.52 | 31.46 | 32.00 | 32.00 | 1.33% | 1,527,874 |
| Nov 5, 2025 | 32.02 | 32.40 | 31.48 | 31.58 | 31.58 | -1.99% | 2,044,471 |
| Nov 4, 2025 | 33.00 | 33.46 | 32.02 | 32.22 | 32.22 | -2.36% | 2,594,123 |
| Nov 3, 2025 | 30.96 | 33.44 | 30.82 | 33.00 | 33.00 | 6.59% | 4,919,743 |
| Oct 31, 2025 | 30.04 | 31.56 | 29.96 | 30.96 | 30.96 | -2.46% | 3,459,397 |
| Oct 30, 2025 | 29.66 | 31.92 | 29.64 | 31.74 | 31.74 | 7.01% | 3,140,371 |
| Oct 28, 2025 | 30.10 | 30.16 | 29.62 | 29.66 | 29.66 | -1.46% | 630,010 |
| Oct 27, 2025 | 30.70 | 30.76 | 29.92 | 30.10 | 30.10 | 0.40% | 1,421,039 |
| Oct 24, 2025 | 29.18 | 30.14 | 29.14 | 29.98 | 29.98 | 2.74% | 1,914,859 |
| Oct 23, 2025 | 28.94 | 30.60 | 28.92 | 29.18 | 29.18 | 0.83% | 4,225,133 |
| Oct 22, 2025 | 28.94 | 29.14 | 28.80 | 28.94 | 28.94 | 0.21% | 983,178 |
| Oct 21, 2025 | 29.28 | 29.50 | 28.80 | 28.88 | 28.88 | -1.37% | 1,201,585 |
| Oct 20, 2025 | 29.50 | 29.70 | 28.80 | 29.28 | 29.28 | 0.41% | 948,597 |
| Oct 17, 2025 | 29.78 | 29.78 | 28.56 | 29.16 | 29.16 | -2.15% | 1,590,035 |